CTCP Đầu tư Thế giới Di động (mwg)

59
0.30
(0.51%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-22) 		-7.60 -11.46% 179,064,500 201,322 66.9
56.80
66.50
58.70
2 tháng
(2024-09-23) 		-8.60 -12.78% 367,398,500 3,312,822 289.8
56.80
68.70
58.70
3 tháng
(2024-08-23) 		-11.30 -16.14% 492,636,400 72,522 82.4
56.80
70
58.70
6 tháng
(2024-05-27) 		-0.83 -1.39% 1,043,655,000 -27,117,171 -1,597.6
56.80
70
58.70
12 tháng
(2023-11-27) 		21 55.70% 2,276,088,900 31,820,405 1,708.7
37.70
70
58.70
24 tháng
(2022-12-02) 		12.51 27.09% 3,457,309,500 -38,713,508 -1,384.9
34.82
70
58.70
36 tháng
(2021-12-07) 		-6.47 -9.93% 4,063,967,200 -30,044,717 8.7
34.82
78.20
58.70
60 tháng
(2019-12-18) 		23.50 66.78% 4,602,662,550 -20,193,328 2,783.3
18.85
78.20
58.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2015
6.90
 25,830 6.96 6.96 6.90 0 1,600 -0.1
10/09/2015
6.96
 25,500 6.96 7.01 6.84 0 0 0
09/09/2015
6.96
 19,790 7.01 7.13 6.90 0 0 0
08/09/2015
7.01
 12,500 6.90 7.13 6.90 0 0 0
07/09/2015
6.90
 40,620 7.13 7.13 6.90 0 0 0
04/09/2015
7.13
 23,030 7.18 7.18 7.07 0 10 -0.0
03/09/2015
7.18
 32,900 7.30 7.30 7.07 0 0 0
01/09/2015
7.30
 31,320 7.47 7.58 7.30 0 0 0
31/08/2015
7.47
 88,610 7.30 7.69 7.35 3,680 0 0.2
28/08/2015
7.30
 112,350 7.18 7.41 7.18 0 0 0
27/08/2015
7.18
 139,070 7.07 7.35 7.13 0 0 0
26/08/2015
7.07
 43,160 7.07 7.18 7.07 0 0 0
25/08/2015
7.07
 93,890 6.84 7.18 6.67 0 3,680 -0.2
24/08/2015
6.84
 145,040 7.30 7.30 6.79 0 0 0
21/08/2015
7.30
 89,090 7.41 7.41 7.01 0 0 0
20/08/2015
7.41
 67,300 7.75 7.75 7.41 20,000 20,000 0
19/08/2015
7.75
 51,420 7.92 7.92 7.64 0 0 0
18/08/2015
7.92
 21,390 7.98 8.03 7.86 0 0 0
17/08/2015
7.98
 20,860 8.03 8.09 7.92 10 0 0.0
14/08/2015
8.03
 42,450 8.03 8.09 7.98 0 0 0
13/08/2015
8.03
 29,990 8.03 8.09 7.98 0 0 0
12/08/2015
8.03
 52,570 8.15 8.15 7.98 250 0 0.0
11/08/2015
8.15
 26,040 8.15 8.15 8.09 0 10 -0.0
10/08/2015
8.15
 82,730 8.03 8.20 8.03 45,890 37,500 0.6
07/08/2015
8.03
 36,940 8.09 8.09 8.03 0 0 0
06/08/2015
8.09
 27,680 8.15 8.15 8.03 215,000 212,750 0.2
05/08/2015
8.15
 9,750 8.03 8.15 8.03 100,000 100,000 0
04/08/2015
8.03
 51,930 8.09 8.15 8.03 4,610 8,390 -0.3
03/08/2015
8.09
 71,520 8.09 8.20 8.03 0 0 0
31/07/2015
8.09
 74,200 8.20 8.26 8.09 1,900 2,500 -0.0
30/07/2015
8.20
 29,900 8.20 8.26 8.15 0 0 0
29/07/2015
8.20
 49,360 8.32 8.32 8.20 0 4,610 -0.3
28/07/2015
8.32
 34,250 8.37 8.49 8.32 0 0 0
27/07/2015
8.37
 42,600 8.49 8.49 8.26 131,402 133,302 -0.1
24/07/2015
8.49
 227,840 8.03 8.54 8.09 6,110 0 0.4
23/07/2015
8.03
 40,140 8.03 8.09 7.98 20,000 20,000 0
22/07/2015
8.03
 40,710 8.09 8.15 8.03 1,250 0 0.1
21/07/2015
8.09
 40,090 8.26 8.26 8.03 0 0 0
20/07/2015
8.26
 23,330 8.26 8.26 8.15 0 6,110 -0.4
17/07/2015
8.26
 17,560 8.32 8.32 8.20 0 0 0
16/07/2015
8.32
 9,980 8.26 8.32 8.26 3,260 1,250 0.1
15/07/2015
8.26
 24,970 8.32 8.32 8.15 0 0 0
14/07/2015
8.32
 35,180 8.26 8.32 8.26 180 0 0.0
13/07/2015
8.26
 30,630 8.43 8.43 8.26 130 0 0.0
10/07/2015
8.43
 25,440 8.43 8.43 8.32 0 3,260 -0.2
09/07/2015
8.43
 32,370 8.43 8.43 8.32 0 0 0
08/07/2015
8.43
 39,430 8.37 8.43 8.32 0 180 -0.0
07/07/2015
8.37
 92,510 8.37 8.49 8.37 0 130 -0.0
06/07/2015
8.37
 94,930 8.37 8.43 8.37 10 0 0.0
03/07/2015
8.37
 73,910 8.32 8.49 8.32 0 0 0
02/07/2015
8.32
 32,680 8.32 8.37 8.32 0 0 0
01/07/2015
8.32
 34,230 8.32 8.37 8.26 0 0 0
30/06/2015
8.32
 48,540 8.32 8.43 8.32 13,200 10 1.0
29/06/2015
8.32
 46,030 8.49 8.49 8.26 20,000 20,000 0
26/06/2015
8.49
 92,010 8.32 8.65 8.26 0 0 0
25/06/2015
8.32
 30,790 8.43 8.54 8.32 0 0 0
24/06/2015
8.43
 121,970 7.92 8.43 7.92 0 15,960 -1.1
23/06/2015
7.92
 56,380 8.15 8.15 7.92 0 12,180 -0.9
22/06/2015
8.15
 48,910 8.20 8.20 8.09 79,546 79,916 -0.0
19/06/2015
8.20
 12,680 8.26 8.32 8.20 0 0 0
18/06/2015
8.26
 5,590 8.26 8.32 8.20 0 150 -0.0
17/06/2015
8.26
 11,460 8.37 8.37 8.26 0 0 0
16/06/2015
8.37
 16,820 8.37 8.43 8.32 0 460 -0.0
15/06/2015
8.37
 34,330 8.49 8.54 8.37 0 0 0
12/06/2015
8.49
 25,770 8.49 8.54 8.43 0 500 -0.0
11/06/2015
8.49
 8,910 8.49 8.54 8.43 2,000 0 0.1
10/06/2015
8.49
 26,060 8.65 8.88 8.49 25,000 25,500 -0.0
09/06/2015
8.65
 34,680 8.65 8.77 8.49 66,100 60,000 0.5
08/06/2015
8.65
 21,110 8.71 8.82 8.65 0 0 0
05/06/2015
8.71
 29,500 8.49 8.71 8.43 0 2,000 -0.2
04/06/2015
8.49
 12,250 8.43 8.54 8.43 0 0 0
03/06/2015
8.43
 19,990 8.60 8.65 8.37 58,460 64,560 -0.5
02/06/2015
8.60
 37,200 8.71 8.71 8.43 0 0 0
01/06/2015
8.71
 14,950 8.82 8.88 8.71 0 0 0
29/05/2015
8.82
 44,560 8.94 8.94 8.60 0 0 0
28/05/2015
8.94
 33,840 8.99 9.11 8.94 15,710 0 1.3
27/05/2015
8.99
 13,100 9.05 9.05 8.88 1,030 0 0.1
26/05/2015
9.05
 39,350 8.77 9.28 8.88 30,000 0 2.4
25/05/2015
8.77
 40,120 9.05 9.05 8.71 0 0 0
22/05/2015
9.05
 48,530 9.11 9.11 8.65 20 15,710 -1.2
21/05/2015
9.11
 28,050 9.56 9.56 8.94 0 1,030 -0.1
20/05/2015
9.56
 203,290 9.05 9.67 9.45 86,550 30,000 4.8
19/05/2015
9.05
 54,280 8.49 9.05 8.82 1,100 0 0.1
18/05/2015
8.49
 88,500 7.98 8.49 7.98 64,740 53,210 0.8
15/05/2015
7.98
 48,430 8.54 8.54 7.98 125,708 125,728 -0.0
14/05/2015
8.54
 87,470 9.16 9.28 8.54 113,160 167,610 -4.1
13/05/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
13/05/2015
9.16
 80,660 9.23 9.73 9.05 0 30,220 -2.5
12/05/2015
9.23
 80,020 9.50 9.50 8.87 0 14,510 -1.5
11/05/2015
9.50
 34,870 9.68 9.77 9.50 40,780 39,000 0.2
08/05/2015
9.68
 11,670 9.59 9.68 9.50 0 0 0
07/05/2015
9.59
 15,350 9.50 9.68 9.41 144,650 144,650 0
06/05/2015
9.50
 12,450 9.68 9.68 9.50 20,000 20,000 0
05/05/2015
9.68
 14,490 9.77 9.77 9.41 0 0 0
04/05/2015
9.77
 28,400 9.87 9.96 9.68 0 1,780 -0.2
27/04/2015
9.87
 60,120 9.87 10.41 9.87 0 0 0
24/04/2015
9.87
 73,060 9.41 10.05 9.50 59,750 58,350 0.1
23/04/2015
9.41
 20,810 9.41 9.59 9.41 890 0 0.1
22/04/2015
9.41
 25,120 9.50 9.50 9.41 0 0 0
21/04/2015
9.50
 8,400 9.50 9.59 9.50 280 0 0.0
20/04/2015
9.50
 39,410 9.68 9.68 9.50 1,720 1,400 0.0

Chính sách bảo mật | Điều khoản sử dụng |